Dorchester Minerals (NQ: DMLP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		7.768	7.768	7.768	0	+0.10(+1.33%)
Dec 28, 2017	7.768	7.796	7.641	7.666	251,241	-0.10(-1.32%)
Dec 27, 2017	7.641	7.819	7.641	7.768	234,553	+0.05(+0.66%)
Dec 26, 2017	7.564	7.717	7.564	7.717	219,799	+0.10(+1.34%)
Dec 22, 2017	7.589	7.666	7.564	7.615	120,741	+0.00(+0.00%)
Dec 21, 2017	7.564	7.666	7.487	7.615	134,986	+0.10(+1.36%)
Dec 20, 2017	7.359	7.538	7.359	7.513	161,710	+0.13(+1.73%)
Dec 19, 2017	7.462	7.487	7.385	7.385	209,322	-0.05(-0.69%)
Dec 18, 2017	7.462	7.512	7.411	7.436	152,715	-0.03(-0.34%)
Dec 15, 2017	7.538	7.538	7.436	7.462	246,171	-0.08(-1.02%)
Dec 14, 2017	7.513	7.589	7.487	7.538	227,043	-0.03(-0.34%)
Dec 13, 2017	7.538	7.564	7.385	7.564	230,168	+0.03(+0.34%)
Dec 12, 2017	7.538	7.615	7.487	7.538	233,666	+0.00(+0.00%)
Dec 11, 2017	7.538	7.615	7.513	7.538	104,276	+0.00(+0.00%)
Dec 08, 2017	7.538	7.577	7.513	7.538	152,447	-0.03(-0.34%)
Dec 07, 2017	7.564	7.615	7.538	7.564	125,075	+0.03(+0.34%)
Dec 06, 2017	7.487	7.666	7.487	7.538	109,851	+0.05(+0.68%)
Dec 05, 2017	7.411	7.538	7.411	7.487	135,025	+0.08(+1.03%)
Dec 04, 2017	7.641	7.641	7.411	7.411	223,447	-0.26(-3.33%)
Dec 01, 2017	7.615	7.743	7.615	7.666	187,123	+0.05(+0.67%)
Nov 30, 2017	7.641	7.717	7.538	7.615	219,555	+0.05(+0.68%)
Nov 29, 2017	7.641	7.666	7.538	7.564	186,916	-0.10(-1.33%)
Nov 28, 2017	7.564	7.737	7.538	7.666	126,889	+0.05(+0.67%)
Nov 27, 2017	7.666	7.676	7.538	7.615	87,971	-0.05(-0.67%)
Nov 24, 2017	7.641	7.666	7.615	7.666	23,550	+0.03(+0.33%)
Nov 22, 2017	7.666	7.692	7.615	7.641	51,828	+0.00(+0.00%)
Nov 21, 2017	7.666	7.768	7.641	7.641	145,417	-0.03(-0.33%)
Nov 20, 2017	7.692	7.717	7.615	7.666	136,590	+0.00(+0.00%)
Nov 17, 2017	7.666	7.730	7.641	7.666	80,663	-0.03(-0.33%)
Nov 16, 2017	7.666	7.753	7.615	7.692	129,515	+0.00(+0.00%)
Nov 15, 2017	7.615	7.768	7.513	7.692	120,557	+0.08(+1.01%)
Nov 14, 2017	7.922	7.922	7.589	7.615	213,677	-0.33(-4.18%)
Nov 13, 2017	7.922	8.006	7.896	7.947	118,458	-0.03(-0.32%)
Nov 10, 2017	7.871	7.973	7.794	7.973	189,892	+0.18(+2.30%)
Nov 09, 2017	7.819	7.947	7.768	7.794	185,564	-0.03(-0.33%)
Nov 08, 2017	7.819	7.896	7.692	7.819	177,854	+0.00(+0.00%)
Nov 07, 2017	7.743	7.909	7.615	7.819	328,171	+0.15(+2.00%)
Nov 06, 2017	7.564	7.768	7.513	7.666	288,019	+0.10(+1.35%)
Nov 03, 2017	7.436	7.589	7.411	7.564	143,844	+0.08(+1.02%)
Nov 02, 2017	7.487	7.589	7.436	7.487	72,003	-0.05(-0.68%)
Nov 01, 2017	7.538	7.641	7.513	7.538	203,872	+0.08(+1.03%)
Oct 31, 2017	7.411	7.641	7.385	7.462	217,050	+0.03(+0.34%)
Oct 30, 2017	7.411	7.538	7.411	7.436	119,918	-0.01(-0.17%)
Oct 27, 2017	7.411	7.538	7.359	7.449	99,782	+0.11(+1.46%)
Oct 26, 2017	7.342	7.367	7.191	7.342	127,703	+0.10(+1.38%)
Oct 25, 2017	7.242	7.342	7.191	7.242	164,545	-0.05(-0.69%)
Oct 24, 2017	7.267	7.342	7.267	7.292	88,509	+0.03(+0.34%)
Oct 23, 2017	7.317	7.323	7.267	7.267	74,004	+0.00(+0.00%)
Oct 20, 2017	7.267	7.342	7.242	7.267	73,350	-0.05(-0.69%)
Oct 19, 2017	7.317	7.317	7.191	7.317	182,031	+0.00(+0.00%)
Oct 18, 2017	7.317	7.417	7.267	7.317	112,384	-0.05(-0.68%)
Oct 17, 2017	7.317	7.392	7.292	7.367	92,590	+0.03(+0.34%)
Oct 16, 2017	7.392	7.492	7.317	7.342	151,966	-0.03(-0.34%)
Oct 13, 2017	7.467	7.517	7.342	7.367	170,148	-0.05(-0.68%)
Oct 12, 2017	7.467	7.567	7.417	7.417	129,797	-0.03(-0.34%)
Oct 11, 2017	7.542	7.592	7.417	7.442	131,323	-0.10(-1.33%)
Oct 10, 2017	7.542	7.592	7.467	7.542	96,030	+0.08(+1.01%)
Oct 09, 2017	7.467	7.542	7.367	7.467	104,945	+0.00(+0.00%)
Oct 06, 2017	7.617	7.677	7.467	7.467	134,550	-0.15(-1.97%)
Oct 05, 2017	7.617	7.743	7.542	7.617	124,267	+0.03(+0.33%)
Oct 04, 2017	7.642	7.743	7.542	7.592	102,517	+0.00(+0.00%)
Oct 03, 2017	7.567	7.668	7.467	7.592	160,051	+0.03(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.